ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
450050/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241118,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,93398695,45833,243.03,2055,2055,2035,2665,1435,2050,2037.80,0.01,0,1827,2096,2072,2061,2037,2026,2067,2032,5,615,100,1430,5,1,5014000,102,107.37,1.08,12,0.91,19.00,1882.00,2280,20240522,-10.53,2020,20231206,0.99,2280,-10.53,20240522,2035,0.25,20241118,2280,-10.53,20240522,2020,0.99,20231206,0.00,N,450050,100,5 억,,492,N,N,0,N,00,N
20241118,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,92445845,45366,240.55,2055,2055,2035,2665,1435,2050,2037.78,0.01,0,2277,2096,2072,2061,2037,2026,2067,2032,5,615,100,1430,5,1,5014000,103,107.89,1.09,12,0.90,19.00,1882.00,2280,20240522,-10.09,2020,20231206,1.49,2280,-10.09,20240522,2035,0.74,20241118,2280,-10.09,20240522,2020,1.49,20231206,0.00,N,450050,100,5 억,,492,N,N,0,N,00,N
20241118,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,92222395,45257,239.98,2055,2055,2035,2665,1435,2050,2037.75,0.01,0,2277,2096,2072,2061,2037,2026,2067,2032,5,615,100,1430,5,1,5014000,103,107.89,1.09,12,0.90,19.00,1882.00,2280,20240522,-10.09,2020,20231206,1.49,2280,-10.09,20240522,2035,0.74,20241118,2280,-10.09,20240522,2020,1.49,20231206,0.00,N,450050,100,5 억,,492,N,N,0,N,00,N
20241118,131218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,92111695,45203,239.69,2055,2055,2035,2665,1435,2050,2037.73,0.01,0,2277,2096,2072,2061,2037,2026,2067,2032,5,615,100,1430,5,1,5014000,102,107.11,1.08,12,0.90,19.00,1882.00,2280,20240522,-10.75,2020,20231206,0.74,2280,-10.75,20240522,2035,0.00,20241118,2280,-10.75,20240522,2020,0.74,20231206,0.00,N,450050,100,5 억,,492,N,N,0,N,00,N
20241118,121227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,29408850,14404,76.38,2055,2055,2035,2665,1435,2050,2041.71,0.01,0,932,2096,2072,2061,2037,2026,2067,2032,5,615,100,1430,5,1,5014000,102,107.37,1.08,12,0.29,19.00,1882.00,2280,20240522,-10.53,2020,20231206,0.99,2280,-10.53,20240522,2035,0.25,20241118,2280,-10.53,20240522,2020,0.99,20231206,0.00,N,450050,100,5 억,,492,N,N,0,N,00,N
20241118,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,29235450,14319,75.93,2055,2055,2035,2665,1435,2050,2041.72,0.01,0,932,2096,2072,2061,2037,2026,2067,2032,5,615,100,1430,5,1,5014000,102,107.37,1.08,12,0.29,19.00,1882.00,2280,20240522,-10.53,2020,20231206,0.99,2280,-10.53,20240522,2035,0.25,20241118,2280,-10.53,20240522,2020,0.99,20231206,0.00,N,450050,100,5 억,,492,N,N,0,N,00,N
20241118,101214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,29035530,14221,75.41,2055,2055,2035,2665,1435,2050,2041.74,0.01,0,932,2096,2072,2061,2037,2026,2067,2032,5,615,100,1430,5,1,5014000,102,107.37,1.08,12,0.28,19.00,1882.00,2280,20240522,-10.53,2020,20231206,0.99,2280,-10.53,20240522,2035,0.25,20241118,2280,-10.53,20240522,2020,0.99,20231206,0.00,N,450050,100,5 억,,492,N,N,0,N,00,N
20241118,091212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,98640,48,0.25,2055,2055,2055,2665,1435,2050,2055.00,0.01,0,0,2096,2072,2061,2037,2026,2067,2032,5,615,100,1430,5,1,5014000,103,108.16,1.09,12,0.00,19.00,1882.00,2280,20240522,-9.87,2020,20231206,1.73,2280,-9.87,20240522,2050,0.24,20241115,2280,-9.87,20240522,2020,1.73,20231206,0.00,N,450050,100,5 억,,492,N,N,0,N,00,N
20241115,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,38768060,18859,302.13,2085,2085,2050,2680,1450,2065,2055.68,0.00,0,355,2085,2075,2065,2055,2045,2070,2050,5,615,100,1440,5,1,5014000,103,107.89,1.09,12,0.38,19.00,1882.00,2280,20240522,-10.09,2020,20231206,1.49,2280,-10.09,20240522,2050,0.00,20241115,2280,-10.09,20240522,2020,1.49,20231206,0.00,N,450050,100,5 억,,137,N,N,0,N,00,N
20241115,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,38276035,18619,298.29,2085,2085,2050,2680,1450,2065,2055.75,0.00,0,367,2085,2075,2065,2055,2045,2070,2050,5,615,100,1440,5,1,5014000,103,108.16,1.09,12,0.37,19.00,1882.00,2280,20240522,-9.87,2020,20231206,1.73,2280,-9.87,20240522,2050,0.24,20241115,2280,-9.87,20240522,2020,1.73,20231206,0.00,N,450050,100,5 억,,137,N,N,0,N,00,N
20241115,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,37659535,18319,293.48,2085,2085,2050,2680,1450,2065,2055.76,0.00,0,367,2085,2075,2065,2055,2045,2070,2050,5,615,100,1440,5,1,5014000,103,108.16,1.09,12,0.37,19.00,1882.00,2280,20240522,-9.87,2020,20231206,1.73,2280,-9.87,20240522,2050,0.24,20241115,2280,-9.87,20240522,2020,1.73,20231206,0.00,N,450050,100,5 억,,137,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241118 161212 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 93398695 45833 243.03 2055 2055 2035 2665 1435 2050 2037.80 0.01 0 1827 2096 2072 2061 2037 2026 2067 2032 5 615 100 1430 5 1 5014000 102 107.37 1.08 12 0.91 19.00 1882.00 2280 20240522 -10.53 2020 20231206 0.99 2280 -10.53 20240522 2035 0.25 20241118 2280 -10.53 20240522 2020 0.99 20231206 0.00 N 450050 100 5 억 492 N N 0 N 00 N
3 20241118 151228 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 92445845 45366 240.55 2055 2055 2035 2665 1435 2050 2037.78 0.01 0 2277 2096 2072 2061 2037 2026 2067 2032 5 615 100 1430 5 1 5014000 103 107.89 1.09 12 0.90 19.00 1882.00 2280 20240522 -10.09 2020 20231206 1.49 2280 -10.09 20240522 2035 0.74 20241118 2280 -10.09 20240522 2020 1.49 20231206 0.00 N 450050 100 5 억 492 N N 0 N 00 N
4 20241118 141232 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 92222395 45257 239.98 2055 2055 2035 2665 1435 2050 2037.75 0.01 0 2277 2096 2072 2061 2037 2026 2067 2032 5 615 100 1430 5 1 5014000 103 107.89 1.09 12 0.90 19.00 1882.00 2280 20240522 -10.09 2020 20231206 1.49 2280 -10.09 20240522 2035 0.74 20241118 2280 -10.09 20240522 2020 1.49 20231206 0.00 N 450050 100 5 억 492 N N 0 N 00 N
5 20241118 131218 57 100.00 KOSDAQ 금융 N N N N N 2035 -15 5 -0.73 92111695 45203 239.69 2055 2055 2035 2665 1435 2050 2037.73 0.01 0 2277 2096 2072 2061 2037 2026 2067 2032 5 615 100 1430 5 1 5014000 102 107.11 1.08 12 0.90 19.00 1882.00 2280 20240522 -10.75 2020 20231206 0.74 2280 -10.75 20240522 2035 0.00 20241118 2280 -10.75 20240522 2020 0.74 20231206 0.00 N 450050 100 5 억 492 N N 0 N 00 N
6 20241118 121227 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 29408850 14404 76.38 2055 2055 2035 2665 1435 2050 2041.71 0.01 0 932 2096 2072 2061 2037 2026 2067 2032 5 615 100 1430 5 1 5014000 102 107.37 1.08 12 0.29 19.00 1882.00 2280 20240522 -10.53 2020 20231206 0.99 2280 -10.53 20240522 2035 0.25 20241118 2280 -10.53 20240522 2020 0.99 20231206 0.00 N 450050 100 5 억 492 N N 0 N 00 N
7 20241118 111226 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 29235450 14319 75.93 2055 2055 2035 2665 1435 2050 2041.72 0.01 0 932 2096 2072 2061 2037 2026 2067 2032 5 615 100 1430 5 1 5014000 102 107.37 1.08 12 0.29 19.00 1882.00 2280 20240522 -10.53 2020 20231206 0.99 2280 -10.53 20240522 2035 0.25 20241118 2280 -10.53 20240522 2020 0.99 20231206 0.00 N 450050 100 5 억 492 N N 0 N 00 N
8 20241118 101214 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 29035530 14221 75.41 2055 2055 2035 2665 1435 2050 2041.74 0.01 0 932 2096 2072 2061 2037 2026 2067 2032 5 615 100 1430 5 1 5014000 102 107.37 1.08 12 0.28 19.00 1882.00 2280 20240522 -10.53 2020 20231206 0.99 2280 -10.53 20240522 2035 0.25 20241118 2280 -10.53 20240522 2020 0.99 20231206 0.00 N 450050 100 5 억 492 N N 0 N 00 N
9 20241118 091212 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 98640 48 0.25 2055 2055 2055 2665 1435 2050 2055.00 0.01 0 0 2096 2072 2061 2037 2026 2067 2032 5 615 100 1430 5 1 5014000 103 108.16 1.09 12 0.00 19.00 1882.00 2280 20240522 -9.87 2020 20231206 1.73 2280 -9.87 20240522 2050 0.24 20241115 2280 -9.87 20240522 2020 1.73 20231206 0.00 N 450050 100 5 억 492 N N 0 N 00 N
10 20241115 161304 57 100.00 KOSDAQ 금융 N N N N N 2050 -15 5 -0.73 38768060 18859 302.13 2085 2085 2050 2680 1450 2065 2055.68 0.00 0 355 2085 2075 2065 2055 2045 2070 2050 5 615 100 1440 5 1 5014000 103 107.89 1.09 12 0.38 19.00 1882.00 2280 20240522 -10.09 2020 20231206 1.49 2280 -10.09 20240522 2050 0.00 20241115 2280 -10.09 20240522 2020 1.49 20231206 0.00 N 450050 100 5 억 137 N N 0 N 00 N
11 20241115 151336 57 100.00 KOSDAQ 금융 N N N N N 2055 -10 5 -0.48 38276035 18619 298.29 2085 2085 2050 2680 1450 2065 2055.75 0.00 0 367 2085 2075 2065 2055 2045 2070 2050 5 615 100 1440 5 1 5014000 103 108.16 1.09 12 0.37 19.00 1882.00 2280 20240522 -9.87 2020 20231206 1.73 2280 -9.87 20240522 2050 0.24 20241115 2280 -9.87 20240522 2020 1.73 20231206 0.00 N 450050 100 5 억 137 N N 0 N 00 N
12 20241115 141320 57 100.00 KOSDAQ 금융 N N N N N 2055 -10 5 -0.48 37659535 18319 293.48 2085 2085 2050 2680 1450 2065 2055.76 0.00 0 367 2085 2075 2065 2055 2045 2070 2050 5 615 100 1440 5 1 5014000 103 108.16 1.09 12 0.37 19.00 1882.00 2280 20240522 -9.87 2020 20231206 1.73 2280 -9.87 20240522 2050 0.24 20241115 2280 -9.87 20240522 2020 1.73 20231206 0.00 N 450050 100 5 억 137 N N 0 N 00 N